KissMeData/138580/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	203000	321786360	13930	13930	13930	13930	83
3	20240705	202900	321786360	13930	13930	13930	13930	0
4	20240705	202800	321786360	13930	13930	13930	13930	0
5	20240705	202700	321786360	13930	13930	13930	13930	0
6	20240705	202600	321786360	13930	13930	13930	13930	0
7	20240705	202500	321786360	13930	13930	13930	13930	0
8	20240705	202400	321786360	13930	13930	13930	13930	0
9	20240705	202300	321786360	13930	13930	13930	13930	0
10	20240705	202200	321786360	13930	13930	13930	13930	0
11	20240705	202100	321786360	13930	13930	13930	13930	0
12	20240705	202000	321786360	13930	13930	13930	13930	0
13	20240705	201900	321786360	13930	13930	13930	13930	0
14	20240705	201800	321786360	13930	13930	13930	13930	0
15	20240705	201700	321786360	13930	13930	13930	13930	0
16	20240705	201600	321786360	13930	13930	13930	13930	0
17	20240705	201500	321786360	13930	13930	13930	13930	0
18	20240705	201400	321786360	13930	13930	13930	13930	0
19	20240705	201300	321786360	13930	13930	13930	13930	0
20	20240705	201200	321786360	13930	13930	13930	13930	0
21	20240705	201100	321786360	13930	13930	13930	13930	0
22	20240705	201000	321786360	13930	13930	13930	13930	0
23	20240705	200900	321786360	13930	13930	13930	13930	0
24	20240705	200800	321786360	13930	13930	13930	13930	0
25	20240705	200700	321786360	13930	13930	13930	13930	0
26	20240705	200600	321786360	13930	13930	13930	13930	0
27	20240705	200500	321786360	13930	13930	13930	13930	0
28	20240705	200400	321786360	13930	13930	13930	13930	0
29	20240705	200300	321786360	13930	13930	13930	13930	0
30	20240705	200200	321786360	13930	13930	13930	13930	0
31	20240705	200100	321786360	13930	13930	13930	13930	0
32	20240705	200000	321786360	13930	13930	13930	13930	83
33	20240705	195900	321786360	13930	13930	13930	13930	0
34	20240705	195800	321786360	13930	13930	13930	13930	0
35	20240705	195700	321786360	13930	13930	13930	13930	0
36	20240705	195600	321786360	13930	13930	13930	13930	0
37	20240705	195500	321786360	13930	13930	13930	13930	0
38	20240705	195400	321786360	13930	13930	13930	13930	0
39	20240705	195300	321786360	13930	13930	13930	13930	0
40	20240705	195200	321786360	13930	13930	13930	13930	0
41	20240705	195100	321786360	13930	13930	13930	13930	0
42	20240705	195000	321786360	13930	13930	13930	13930	0
43	20240705	194900	321786360	13930	13930	13930	13930	0
44	20240705	194800	321786360	13930	13930	13930	13930	0
45	20240705	194700	321786360	13930	13930	13930	13930	0
46	20240705	194600	321786360	13930	13930	13930	13930	0
47	20240705	194500	321786360	13930	13930	13930	13930	0
48	20240705	194400	321786360	13930	13930	13930	13930	0
49	20240705	194300	321786360	13930	13930	13930	13930	0
50	20240705	194200	321786360	13930	13930	13930	13930	0
51	20240705	194100	321786360	13930	13930	13930	13930	0
52	20240705	194000	321786360	13930	13930	13930	13930	0
53	20240705	193900	321786360	13930	13930	13930	13930	0
54	20240705	193800	321786360	13930	13930	13930	13930	0
55	20240705	193700	321786360	13930	13930	13930	13930	0
56	20240705	193600	321786360	13930	13930	13930	13930	0
57	20240705	193500	321786360	13930	13930	13930	13930	0
58	20240705	193400	321786360	13930	13930	13930	13930	0
59	20240705	193300	321786360	13930	13930	13930	13930	0
60	20240705	193200	321786360	13930	13930	13930	13930	0
61	20240705	193100	321786360	13930	13930	13930	13930	0
62	20240705	193000	321786360	13930	13930	13930	13930	83
63	20240705	192900	321786360	13930	13930	13930	13930	0
64	20240705	192800	321786360	13930	13930	13930	13930	0
65	20240705	192700	321786360	13930	13930	13930	13930	0
66	20240705	192600	321786360	13930	13930	13930	13930	0
67	20240705	192500	321786360	13930	13930	13930	13930	0
68	20240705	192400	321786360	13930	13930	13930	13930	0
69	20240705	192300	321786360	13930	13930	13930	13930	0
70	20240705	192200	321786360	13930	13930	13930	13930	0
71	20240705	192100	321786360	13930	13930	13930	13930	0
72	20240705	192000	321786360	13930	13930	13930	13930	0
73	20240705	191900	321786360	13930	13930	13930	13930	0
74	20240705	191800	321786360	13930	13930	13930	13930	0
75	20240705	191700	321786360	13930	13930	13930	13930	0
76	20240705	191600	321786360	13930	13930	13930	13930	0
77	20240705	191500	321786360	13930	13930	13930	13930	0
78	20240705	191400	321786360	13930	13930	13930	13930	0
79	20240705	191300	321786360	13930	13930	13930	13930	0
80	20240705	191200	321786360	13930	13930	13930	13930	0
81	20240705	191100	321786360	13930	13930	13930	13930	0
82	20240705	191000	321786360	13930	13930	13930	13930	0
83	20240705	190900	321786360	13930	13930	13930	13930	0
84	20240705	190800	321786360	13930	13930	13930	13930	0
85	20240705	190700	321786360	13930	13930	13930	13930	0
86	20240705	190600	321786360	13930	13930	13930	13930	0
87	20240705	190500	321786360	13930	13930	13930	13930	0
88	20240705	190400	321786360	13930	13930	13930	13930	0
89	20240705	190300	321786360	13930	13930	13930	13930	0
90	20240705	190200	321786360	13930	13930	13930	13930	0
91	20240705	190100	321786360	13930	13930	13930	13930	0
92	20240705	190000	321786360	13930	13930	13930	13930	83
93	20240705	185900	321786360	13930	13930	13930	13930	0
94	20240705	185800	321786360	13930	13930	13930	13930	0
95	20240705	185700	321786360	13930	13930	13930	13930	0
96	20240705	185600	321786360	13930	13930	13930	13930	0
97	20240705	185500	321786360	13930	13930	13930	13930	0
98	20240705	185400	321786360	13930	13930	13930	13930	0
99	20240705	185300	321786360	13930	13930	13930	13930	0
100	20240705	185200	321786360	13930	13930	13930	13930	0
101	20240705	185100	321786360	13930	13930	13930	13930	0
102	20240705	185000	321786360	13930	13930	13930	13930	0
103	20240705	184900	321786360	13930	13930	13930	13930	0
104	20240705	184800	321786360	13930	13930	13930	13930	0
105	20240705	184700	321786360	13930	13930	13930	13930	0
106	20240705	184600	321786360	13930	13930	13930	13930	0
107	20240705	184500	321786360	13930	13930	13930	13930	0
108	20240705	184400	321786360	13930	13930	13930	13930	0
109	20240705	184300	321786360	13930	13930	13930	13930	0
110	20240705	184200	321786360	13930	13930	13930	13930	0
111	20240705	184100	321786360	13930	13930	13930	13930	0
112	20240705	184000	321786360	13930	13930	13930	13930	0
113	20240705	183900	321786360	13930	13930	13930	13930	0
114	20240705	183800	321786360	13930	13930	13930	13930	0
115	20240705	183700	321786360	13930	13930	13930	13930	0
116	20240705	183600	321786360	13930	13930	13930	13930	0
117	20240705	183500	321786360	13930	13930	13930	13930	0
118	20240705	183400	321786360	13930	13930	13930	13930	0
119	20240705	183300	321786360	13930	13930	13930	13930	0
120	20240705	183200	321786360	13930	13930	13930	13930	0
121	20240705	183100	321786360	13930	13930	13930	13930	0
122	20240705	183000	321786360	13930	13930	13930	13930	83
123	20240705	182900	321786360	13930	13930	13930	13930	0
124	20240705	182800	321786360	13930	13930	13930	13930	0
125	20240705	182700	321786360	13930	13930	13930	13930	0
126	20240705	182600	321786360	13930	13930	13930	13930	0
127	20240705	182500	321786360	13930	13930	13930	13930	0
128	20240705	182400	321786360	13930	13930	13930	13930	0
129	20240705	182300	321786360	13930	13930	13930	13930	0
130	20240705	182200	321786360	13930	13930	13930	13930	0
131	20240705	182100	321786360	13930	13930	13930	13930	0
132	20240705	182000	321786360	13930	13930	13930	13930	0
133	20240705	181900	321786360	13930	13930	13930	13930	0
134	20240705	181800	321786360	13930	13930	13930	13930	0
135	20240705	181700	321786360	13930	13930	13930	13930	0
136	20240705	181600	321786360	13930	13930	13930	13930	0
137	20240705	181500	321786360	13930	13930	13930	13930	0
138	20240705	181400	321786360	13930	13930	13930	13930	0
139	20240705	181300	321786360	13930	13930	13930	13930	0
140	20240705	181200	321786360	13930	13930	13930	13930	0
141	20240705	181100	321786360	13930	13930	13930	13930	0
142	20240705	181000	321786360	13930	13930	13930	13930	0
143	20240705	180900	321786360	13930	13930	13930	13930	0
144	20240705	180800	321786360	13930	13930	13930	13930	0
145	20240705	180700	321786360	13930	13930	13930	13930	0
146	20240705	180600	321786360	13930	13930	13930	13930	0
147	20240705	180500	321786360	13930	13930	13930	13930	0
148	20240705	180400	321786360	13930	13930	13930	13930	0
149	20240705	180300	321786360	13930	13930	13930	13930	0
150	20240705	180200	321786360	13930	13930	13930	13930	0
151	20240705	180100	321786360	13930	13930	13930	13930	0
152	20240705	180000	321786360	13930	13930	13930	13930	83
153	20240705	175900	321786360	13930	13930	13930	13930	0
154	20240705	175800	321786360	13930	13930	13930	13930	0
155	20240705	175700	321786360	13930	13930	13930	13930	0
156	20240705	175600	321786360	13930	13930	13930	13930	0
157	20240705	175500	321786360	13930	13930	13930	13930	0
158	20240705	175400	321786360	13930	13930	13930	13930	0
159	20240705	175300	321786360	13930	13930	13930	13930	0
160	20240705	175200	321786360	13930	13930	13930	13930	0
161	20240705	175100	321786360	13930	13930	13930	13930	0
162	20240705	175000	321786360	13930	13930	13930	13930	0
163	20240705	174900	321786360	13930	13930	13930	13930	0
164	20240705	174800	321786360	13930	13930	13930	13930	0
165	20240705	174700	321786360	13930	13930	13930	13930	0
166	20240705	174600	321786360	13930	13930	13930	13930	0
167	20240705	174500	321786360	13930	13930	13930	13930	0
168	20240705	174400	321786360	13930	13930	13930	13930	0
169	20240705	174300	321786360	13930	13930	13930	13930	0
170	20240705	174200	321786360	13930	13930	13930	13930	0
171	20240705	174100	321786360	13930	13930	13930	13930	0
172	20240705	174000	321786360	13930	13930	13930	13930	0
173	20240705	173900	321786360	13930	13930	13930	13930	0
174	20240705	173800	321786360	13930	13930	13930	13930	0
175	20240705	173700	321786360	13930	13930	13930	13930	0
176	20240705	173600	321786360	13930	13930	13930	13930	0
177	20240705	173500	321786360	13930	13930	13930	13930	0
178	20240705	173400	321786360	13930	13930	13930	13930	0
179	20240705	173300	321786360	13930	13930	13930	13930	0
180	20240705	173200	321786360	13930	13930	13930	13930	0
181	20240705	173100	321786360	13930	13930	13930	13930	0
182	20240705	173000	321786360	13930	13930	13930	13930	83
183	20240705	172900	321786360	13930	13930	13930	13930	0
184	20240705	172800	321786360	13930	13930	13930	13930	0
185	20240705	172700	321786360	13930	13930	13930	13930	0
186	20240705	172600	321786360	13930	13930	13930	13930	0
187	20240705	172500	321786360	13930	13930	13930	13930	0
188	20240705	172400	321786360	13930	13930	13930	13930	0
189	20240705	172300	321786360	13930	13930	13930	13930	0
190	20240705	172200	321786360	13930	13930	13930	13930	0
191	20240705	172100	321786360	13930	13930	13930	13930	0
192	20240705	172000	321786360	13930	13930	13930	13930	0
193	20240705	171900	321786360	13930	13930	13930	13930	0
194	20240705	171800	321786360	13930	13930	13930	13930	0
195	20240705	171700	321786360	13930	13930	13930	13930	0
196	20240705	171600	321786360	13930	13930	13930	13930	0
197	20240705	171500	321786360	13930	13930	13930	13930	0
198	20240705	171400	321786360	13930	13930	13930	13930	0
199	20240705	171300	321786360	13930	13930	13930	13930	0
200	20240705	171200	321786360	13930	13930	13930	13930	0
201	20240705	171100	321786360	13930	13930	13930	13930	0
202	20240705	171000	321786360	13930	13930	13930	13930	0
203	20240705	170900	321786360	13930	13930	13930	13930	0
204	20240705	170800	321786360	13930	13930	13930	13930	0
205	20240705	170700	321786360	13930	13930	13930	13930	0
206	20240705	170600	321786360	13930	13930	13930	13930	0
207	20240705	170500	321786360	13930	13930	13930	13930	0
208	20240705	170400	321786360	13930	13930	13930	13930	0
209	20240705	170300	321786360	13930	13930	13930	13930	0
210	20240705	170200	321786360	13930	13930	13930	13930	0
211	20240705	170100	321786360	13930	13930	13930	13930	0
212	20240705	170000	321786360	13930	13930	13930	13930	83
213	20240705	165900	321786360	13930	13930	13930	13930	0
214	20240705	165800	321786360	13930	13930	13930	13930	0
215	20240705	165700	321786360	13930	13930	13930	13930	0
216	20240705	165600	321786360	13930	13930	13930	13930	0
217	20240705	165500	321786360	13930	13930	13930	13930	0
218	20240705	165400	321786360	13930	13930	13930	13930	0
219	20240705	165300	321786360	13930	13930	13930	13930	0
220	20240705	165200	321786360	13930	13930	13930	13930	0
221	20240705	165100	321786360	13930	13930	13930	13930	0
222	20240705	165000	321786360	13930	13930	13930	13930	0
223	20240705	164900	321786360	13930	13930	13930	13930	0
224	20240705	164800	321786360	13930	13930	13930	13930	0
225	20240705	164700	321786360	13930	13930	13930	13930	0
226	20240705	164600	321786360	13930	13930	13930	13930	0
227	20240705	164500	321786360	13930	13930	13930	13930	0
228	20240705	164400	321786360	13930	13930	13930	13930	0
229	20240705	164300	321786360	13930	13930	13930	13930	0
230	20240705	164200	321786360	13930	13930	13930	13930	0
231	20240705	164100	321786360	13930	13930	13930	13930	0
232	20240705	164000	321786360	13930	13930	13930	13930	0
233	20240705	163900	321786360	13930	13930	13930	13930	0
234	20240705	163800	321786360	13930	13930	13930	13930	0
235	20240705	163700	321786360	13930	13930	13930	13930	0
236	20240705	163600	321786360	13930	13930	13930	13930	0
237	20240705	163500	321786360	13930	13930	13930	13930	0
238	20240705	163400	321786360	13930	13930	13930	13930	0
239	20240705	163300	321786360	13930	13930	13930	13930	0
240	20240705	163200	321786360	13930	13930	13930	13930	0
241	20240705	163100	321786360	13930	13930	13930	13930	0
242	20240705	163000	321786360	13930	13930	13930	13930	83
243	20240705	162900	321786360	13930	13930	13930	13930	0
244	20240705	162800	321786360	13930	13930	13930	13930	0
245	20240705	162700	321786360	13930	13930	13930	13930	0
246	20240705	162600	321786360	13930	13930	13930	13930	0
247	20240705	162500	321786360	13930	13930	13930	13930	0
248	20240705	162400	321786360	13930	13930	13930	13930	0
249	20240705	162300	321786360	13930	13930	13930	13930	0
250	20240705	162200	321786360	13930	13930	13930	13930	0
251	20240705	162100	321786360	13930	13930	13930	13930	0
252	20240705	162000	321786360	13930	13930	13930	13930	0
253	20240705	161900	321786360	13930	13930	13930	13930	0
254	20240705	161800	321786360	13930	13930	13930	13930	0
255	20240705	161700	321786360	13930	13930	13930	13930	0
256	20240705	161600	321786360	13930	13930	13930	13930	0
257	20240705	161500	321786360	13930	13930	13930	13930	0
258	20240705	161400	321786360	13930	13930	13930	13930	0
259	20240705	161300	321786360	13930	13930	13930	13930	0
260	20240705	161200	321786360	13930	13930	13930	13930	0
261	20240705	161100	321786360	13930	13930	13930	13930	0
262	20240705	161000	321786360	13930	13930	13930	13930	0
263	20240705	160900	321786360	13930	13930	13930	13930	0
264	20240705	160800	321786360	13930	13930	13930	13930	0
265	20240705	160700	321786360	13930	13930	13930	13930	0
266	20240705	160600	321786360	13930	13930	13930	13930	0
267	20240705	160500	321786360	13930	13930	13930	13930	0
268	20240705	160400	321786360	13930	13930	13930	13930	0
269	20240705	160300	321786360	13930	13930	13930	13930	0
270	20240705	160200	321786360	13930	13930	13930	13930	0
271	20240705	160100	321786360	13930	13930	13930	13930	0
272	20240705	160000	321786360	13930	13930	13930	13930	83
273	20240705	155900	321786360	13930	13930	13930	13930	0
274	20240705	155800	321786360	13930	13930	13930	13930	0
275	20240705	155700	321786360	13930	13930	13930	13930	0
276	20240705	155600	321786360	13930	13930	13930	13930	0
277	20240705	155500	321786360	13930	13930	13930	13930	0
278	20240705	155400	321786360	13930	13930	13930	13930	0
279	20240705	155300	321786360	13930	13930	13930	13930	0
280	20240705	155200	321786360	13930	13930	13930	13930	0
281	20240705	155100	321786360	13930	13930	13930	13930	0
282	20240705	155000	321786360	13930	13930	13930	13930	0
283	20240705	154900	321786360	13930	13930	13930	13930	0
284	20240705	154800	321786360	13930	13930	13930	13930	0
285	20240705	154700	321786360	13930	13930	13930	13930	0
286	20240705	154600	321786360	13930	13930	13930	13930	0
287	20240705	154500	321786360	13930	13930	13930	13930	0
288	20240705	154400	321786360	13930	13930	13930	13930	0
289	20240705	154300	321786360	13930	13930	13930	13930	0
290	20240705	154200	321786360	13930	13930	13930	13930	0
291	20240705	154100	321786360	13930	13930	13930	13930	0
292	20240705	154000	321786360	13930	13930	13930	13930	0
293	20240705	153900	321786360	13930	13930	13930	13930	0
294	20240705	153800	321786360	13930	13930	13930	13930	0
295	20240705	153700	321786360	13930	13930	13930	13930	0
296	20240705	153600	321786360	13930	13930	13930	13930	0
297	20240705	153500	321786360	13930	13930	13930	13930	0
298	20240705	153400	321786360	13930	13930	13930	13930	0
299	20240705	153300	321786360	13930	13930	13930	13930	0
300	20240705	153200	321786360	13930	13930	13930	13930	0
301	20240705	153100	321786360	13930	13930	13930	13930	0
302	20240705	153000	321786360	13930	13930	13930	13930	166
303	20240705	152900	320630170	13950	13950	13950	13950	0
304	20240705	152800	320630170	13950	13950	13950	13950	0
305	20240705	152700	320630170	13950	13950	13950	13950	0
306	20240705	152600	320630170	13950	13950	13950	13950	0
307	20240705	152500	320630170	13950	13950	13950	13950	0
308	20240705	152400	320630170	13950	13950	13950	13950	0
309	20240705	152300	320630170	13950	13950	13950	13950	0
310	20240705	152200	320630170	13950	13950	13950	13950	0
311	20240705	152100	320630170	13950	13950	13950	13950	0
312	20240705	152000	320630170	13950	13950	13950	13950	0
313	20240705	151900	320630170	13950	13860	13950	13860	53
314	20240705	151800	319894030	13910	13860	13910	13860	26
315	20240705	151700	319533620	13860	13860	13860	13860	6
316	20240705	151600	319450460	13930	13860	13930	13860	20
317	20240705	151500	319172210	13860	13900	13900	13860	73
318	20240705	151400	318160260	13900	13900	13900	13900	496
319	20240705	151300	311265860	13860	13930	13930	13860	9
320	20240705	151200	311140560	13870	13870	13870	13870	0
321	20240705	151100	311140560	13870	13870	13870	13870	0
322	20240705	151000	311140560	13870	13870	13870	13870	34
323	20240705	150900	310668980	13910	13910	13910	13910	0
324	20240705	150800	310668980	13910	13910	13910	13910	4
325	20240705	150700	310613340	13930	13930	13930	13930	0
326	20240705	150600	310613340	13930	13930	13930	13930	0
327	20240705	150500	310613340	13930	13930	13930	13930	0
328	20240705	150400	310613340	13930	13930	13930	13930	0
329	20240705	150300	310613340	13930	13900	13930	13900	201
330	20240705	150200	307816440	13900	13900	13900	13900	765
331	20240705	150100	297182940	13930	13930	13930	13930	0
332	20240705	150000	297182940	13930	13930	13930	13930	0
333	20240705	145900	297182940	13930	13930	13930	13930	0
334	20240705	145800	297182940	13930	13930	13930	13930	0
335	20240705	145700	297182940	13930	13930	13930	13930	0
336	20240705	145600	297182940	13930	13930	13930	13930	0
337	20240705	145500	297182940	13930	13930	13930	13930	7
338	20240705	145400	297085430	13930	13930	13930	13930	8
339	20240705	145300	296973990	13930	13930	13930	13930	1
340	20240705	145200	296960060	13850	13850	13850	13850	0
341	20240705	145100	296960060	13850	13860	13860	13850	380
342	20240705	145000	291696820	13940	13940	13940	13940	0
343	20240705	144900	291696820	13940	13940	13940	13940	0
344	20240705	144800	291696820	13940	13940	13940	13940	0
345	20240705	144700	291696820	13940	13940	13940	13940	198
346	20240705	144600	288936700	13940	13940	13940	13940	0
347	20240705	144500	288936700	13940	13850	13950	13850	241
348	20240705	144400	285586640	13840	13850	13850	13840	319
349	20240705	144300	281168990	13850	13850	13850	13850	0
350	20240705	144200	281168990	13850	13850	13850	13850	0
351	20240705	144100	281168990	13850	13850	13850	13850	34
352	20240705	144000	280698090	13900	13900	13900	13900	0
353	20240705	143900	280698090	13900	13900	13900	13900	9
354	20240705	143800	280572990	13900	13900	13900	13900	0
355	20240705	143700	280572990	13900	13900	13900	13900	0
356	20240705	143600	280572990	13900	13850	13900	13850	106
357	20240705	143500	279099890	13850	13850	13850	13850	0
358	20240705	143400	279099890	13850	13850	13850	13850	0
359	20240705	143300	279099890	13850	13850	13850	13850	0
360	20240705	143200	279099890	13850	13870	13870	13850	445
361	20240705	143100	272932920	13870	13870	13870	13870	0
362	20240705	143000	272932920	13870	13870	13870	13870	0
363	20240705	142900	272932920	13870	13870	13870	13870	0
364	20240705	142800	272932920	13870	13870	13870	13870	0
365	20240705	142700	272932920	13870	13870	13870	13870	0
366	20240705	142600	272932920	13870	13870	13870	13870	0
367	20240705	142500	272932920	13870	13870	13870	13870	0
368	20240705	142400	272932920	13870	13870	13870	13870	36
369	20240705	142300	272433600	13880	13900	13900	13880	77
370	20240705	142200	271364610	13910	13910	13910	13910	0
371	20240705	142100	271364610	13910	13910	13910	13910	0
372	20240705	142000	271364610	13910	13910	13910	13910	1
373	20240705	141900	271350700	13910	13910	13910	13910	0
374	20240705	141800	271350700	13910	13910	13910	13910	1
375	20240705	141700	271336790	13920	13920	13920	13920	0
376	20240705	141600	271336790	13920	13920	13920	13920	0
377	20240705	141500	271336790	13920	13920	13920	13920	0
378	20240705	141400	271336790	13920	13920	13920	13920	0
379	20240705	141300	271336790	13920	13920	13920	13920	0
380	20240705	141200	271336790	13920	13920	13920	13920	0
381	20240705	141100	271336790	13920	13920	13920	13920	0
382	20240705	141000	271336790	13920	13920	13920	13920	1
383	20240705	140900	271322870	13930	13930	13930	13930	0
384	20240705	140800	271322870	13930	13930	13930	13930	0
385	20240705	140700	271322870	13930	13930	13930	13930	0
386	20240705	140600	271322870	13930	13930	13930	13930	0
387	20240705	140500	271322870	13930	13930	13930	13930	0
388	20240705	140400	271322870	13930	13930	13930	13930	0
389	20240705	140300	271322870	13930	13930	13930	13930	0
390	20240705	140200	271322870	13930	13930	13930	13930	0
391	20240705	140100	271322870	13930	13930	13930	13930	1
392	20240705	140000	271308940	13930	13930	13930	13930	0
393	20240705	135900	271308940	13930	13930	13930	13930	0
394	20240705	135800	271308940	13930	13930	13930	13930	0
395	20240705	135700	271308940	13930	13930	13930	13930	0
396	20240705	135600	271308940	13930	13930	13930	13930	0
397	20240705	135500	271308940	13930	13930	13930	13930	0
398	20240705	135400	271308940	13930	13930	13930	13930	0
399	20240705	135300	271308940	13930	13930	13930	13930	0
400	20240705	135200	271308940	13930	13930	13930	13930	0
401	20240705	135100	271308940	13930	13930	13930	13930	278
402	20240705	135000	267436400	13930	13930	13930	13930	1
403	20240705	134900	267422470	13930	13930	13930	13930	0
404	20240705	134800	267422470	13930	13930	13930	13930	0
405	20240705	134700	267422470	13930	13930	13930	13930	500
406	20240705	134600	260457470	13960	13960	13960	13960	264
407	20240705	134500	256772030	13960	13960	13960	13960	0
408	20240705	134400	256772030	13960	13960	13960	13960	0
409	20240705	134300	256772030	13960	13960	13960	13960	0
410	20240705	134200	256772030	13960	13960	13960	13960	0
411	20240705	134100	256772030	13960	13960	13960	13960	0
412	20240705	134000	256772030	13960	13960	13960	13960	110
413	20240705	133900	255236430	13900	13900	13900	13900	0
414	20240705	133800	255236430	13900	13900	13900	13900	0
415	20240705	133700	255236430	13900	13900	13900	13900	0
416	20240705	133600	255236430	13900	13900	13900	13900	0
417	20240705	133500	255236430	13900	13900	13900	13900	0
418	20240705	133400	255236430	13900	13900	13900	13900	0
419	20240705	133300	255236430	13900	13900	13900	13900	0
420	20240705	133200	255236430	13900	13900	13900	13900	0
421	20240705	133100	255236430	13900	13900	13900	13900	0
422	20240705	133000	255236430	13900	13900	13900	13900	0
423	20240705	132900	255236430	13900	13900	13900	13900	0
424	20240705	132800	255236430	13900	13900	13900	13900	0
425	20240705	132700	255236430	13900	13900	13900	13900	0
426	20240705	132600	255236430	13900	13900	13900	13900	0
427	20240705	132500	255236430	13900	13900	13900	13900	0
428	20240705	132400	255236430	13900	13900	13900	13900	318
429	20240705	132300	250816230	13890	13890	13890	13890	0
430	20240705	132200	250816230	13890	13890	13890	13890	0
431	20240705	132100	250816230	13890	13890	13890	13890	0
432	20240705	132000	250816230	13890	13900	13900	13890	1904
433	20240705	131900	224358690	13900	13900	13900	13900	0
434	20240705	131800	224358690	13900	13900	13900	13900	505
435	20240705	131700	217339190	13900	13900	13900	13900	0
436	20240705	131600	217339190	13900	13900	13900	13900	0
437	20240705	131500	217339190	13900	13900	13900	13900	0
438	20240705	131400	217339190	13900	13900	13900	13900	0
439	20240705	131300	217339190	13900	13900	13900	13900	88
440	20240705	131200	216115990	13990	13990	13990	13990	0
441	20240705	131100	216115990	13990	13990	13990	13990	0
442	20240705	131000	216115990	13990	13990	13990	13990	0
443	20240705	130900	216115990	13990	13990	13990	13990	0
444	20240705	130800	216115990	13990	13990	13990	13990	0
445	20240705	130700	216115990	13990	13990	13990	13990	1000
446	20240705	130600	202125990	13990	13970	13990	13970	1000
447	20240705	130500	188140090	13900	13900	13900	13900	0
448	20240705	130400	188140090	13900	13900	13900	13900	0
449	20240705	130300	188140090	13900	13900	13900	13900	0
450	20240705	130200	188140090	13900	13900	13900	13900	0
451	20240705	130100	188140090	13900	13900	13900	13900	100
452	20240705	130000	186750090	13900	13900	13900	13900	0
453	20240705	125900	186750090	13900	13900	13900	13900	4
454	20240705	125800	186694490	13900	13900	13900	13900	9
455	20240705	125700	186569390	13900	13910	13910	13900	849
456	20240705	125600	174768050	13910	13910	13910	13910	135
457	20240705	125500	172890200	13910	13930	13930	13910	2017
458	20240705	125400	144818230	13930	13930	13930	13930	0
459	20240705	125300	144818230	13930	13930	13930	13930	1
460	20240705	125200	144804300	13930	13930	13930	13930	2
461	20240705	125100	144776440	13930	13930	13930	13930	0
462	20240705	125000	144776440	13930	13930	13930	13930	0
463	20240705	124900	144776440	13930	13930	13930	13930	0
464	20240705	124800	144776440	13930	13930	13930	13930	8
465	20240705	124700	144665000	13930	13930	13930	13930	0
466	20240705	124600	144665000	13930	13930	13930	13930	0
467	20240705	124500	144665000	13930	13930	13930	13930	0
468	20240705	124400	144665000	13930	13930	13930	13930	0
469	20240705	124300	144665000	13930	13930	13930	13930	2
470	20240705	124200	144637140	13930	13930	13930	13930	2
471	20240705	124100	144609280	13920	13920	13920	13920	0
472	20240705	124000	144609280	13920	13920	13920	13920	0
473	20240705	123900	144609280	13920	13920	13920	13920	0
474	20240705	123800	144609280	13920	13920	13920	13920	0
475	20240705	123700	144609280	13920	13920	13920	13920	0
476	20240705	123600	144609280	13920	13920	13920	13920	0
477	20240705	123500	144609280	13920	13920	13920	13920	0
478	20240705	123400	144609280	13920	13930	13930	13920	51
479	20240705	123300	143898970	13930	13930	13930	13930	0
480	20240705	123200	143898970	13930	13930	13930	13930	0
481	20240705	123100	143898970	13930	13930	13930	13930	0
482	20240705	123000	143898970	13930	13930	13930	13930	0
483	20240705	122900	143898970	13930	13930	13930	13930	0
484	20240705	122800	143898970	13930	13930	13930	13930	0
485	20240705	122700	143898970	13930	13930	13930	13930	0
486	20240705	122600	143898970	13930	13930	13930	13930	0
487	20240705	122500	143898970	13930	13930	13930	13930	0
488	20240705	122400	143898970	13930	13930	13930	13930	0
489	20240705	122300	143898970	13930	13930	13930	13930	0
490	20240705	122200	143898970	13930	13930	13930	13930	0
491	20240705	122100	143898970	13930	13930	13930	13930	0
492	20240705	122000	143898970	13930	13930	13930	13930	0
493	20240705	121900	143898970	13930	13930	13930	13930	0
494	20240705	121800	143898970	13930	13930	13930	13930	0
495	20240705	121700	143898970	13930	13930	13930	13930	0
496	20240705	121600	143898970	13930	13930	13930	13930	0
497	20240705	121500	143898970	13930	13930	13930	13930	0
498	20240705	121400	143898970	13930	13930	13930	13930	0
499	20240705	121300	143898970	13930	13930	13930	13930	3
500	20240705	121200	143857180	13990	13990	13990	13990	0
501	20240705	121100	143857180	13990	13990	13990	13990	0
502	20240705	121000	143857180	13990	13990	13990	13990	0
503	20240705	120900	143857180	13990	13990	13990	13990	0
504	20240705	120800	143857180	13990	13990	13990	13990	0
505	20240705	120700	143857180	13990	13990	13990	13990	0
506	20240705	120600	143857180	13990	13990	13990	13990	0
507	20240705	120500	143857180	13990	13990	13990	13990	0
508	20240705	120400	143857180	13990	13990	13990	13990	0
509	20240705	120300	143857180	13990	13990	13990	13990	0
510	20240705	120200	143857180	13990	13990	13990	13990	0
511	20240705	120100	143857180	13990	13990	13990	13990	0
512	20240705	120000	143857180	13990	13990	13990	13990	0
513	20240705	115900	143857180	13990	13990	13990	13990	0
514	20240705	115800	143857180	13990	13990	13990	13990	0
515	20240705	115700	143857180	13990	13990	13990	13990	0
516	20240705	115600	143857180	13990	13990	13990	13990	0
517	20240705	115500	143857180	13990	13990	13990	13990	0
518	20240705	115400	143857180	13990	13990	13990	13990	0
519	20240705	115300	143857180	13990	13990	13990	13990	0
520	20240705	115200	143857180	13990	13990	13990	13990	0
521	20240705	115100	143857180	13990	13990	13990	13990	0
522	20240705	115000	143857180	13990	13990	13990	13990	0
523	20240705	114900	143857180	13990	13990	13990	13990	0
524	20240705	114800	143857180	13990	13990	13990	13990	0
525	20240705	114700	143857180	13990	13990	13990	13990	0
526	20240705	114600	143857180	13990	13990	13990	13990	50
527	20240705	114500	143157680	13990	13990	13990	13990	0
528	20240705	114400	143157680	13990	13990	13990	13990	0
529	20240705	114300	143157680	13990	13990	13990	13990	0
530	20240705	114200	143157680	13990	13990	13990	13990	0
531	20240705	114100	143157680	13990	13990	13990	13990	0
532	20240705	114000	143157680	13990	13990	13990	13990	0
533	20240705	113900	143157680	13990	13990	13990	13990	0
534	20240705	113800	143157680	13990	13990	13990	13990	0
535	20240705	113700	143157680	13990	13990	13990	13990	0
536	20240705	113600	143157680	13990	13990	13990	13990	0
537	20240705	113500	143157680	13990	13990	13990	13990	0
538	20240705	113400	143157680	13990	13990	13990	13990	0
539	20240705	113300	143157680	13990	13990	13990	13990	0
540	20240705	113200	143157680	13990	13990	13990	13990	0
541	20240705	113100	143157680	13990	13990	13990	13990	0
542	20240705	113000	143157680	13990	13990	13990	13990	0
543	20240705	112900	143157680	13990	13990	13990	13990	0
544	20240705	112800	143157680	13990	13990	13990	13990	0
545	20240705	112700	143157680	13990	13990	13990	13990	0
546	20240705	112600	143157680	13990	13990	13990	13990	0
547	20240705	112500	143157680	13990	13990	13990	13990	0
548	20240705	112400	143157680	13990	13990	13990	13990	0
549	20240705	112300	143157680	13990	13990	13990	13990	0
550	20240705	112200	143157680	13990	13990	13990	13990	0
551	20240705	112100	143157680	13990	13990	13990	13990	0
552	20240705	112000	143157680	13990	13990	13990	13990	0
553	20240705	111900	143157680	13990	13990	13990	13990	45
554	20240705	111800	142528130	13990	13990	13990	13990	4
555	20240705	111700	142472170	13980	13980	13980	13980	0
556	20240705	111600	142472170	13980	13980	13980	13980	0
557	20240705	111500	142472170	13980	13980	13980	13980	0
558	20240705	111400	142472170	13980	13980	13980	13980	40
559	20240705	111300	141912970	14000	14000	14000	14000	0
560	20240705	111200	141912970	14000	14000	14000	14000	0
561	20240705	111100	141912970	14000	13970	14000	13970	135
562	20240705	111000	140023940	13960	13960	13960	13960	0
563	20240705	110900	140023940	13960	13960	13960	13960	0
564	20240705	110800	140023940	13960	13960	13960	13960	0
565	20240705	110700	140023940	13960	13960	13960	13960	0
566	20240705	110600	140023940	13960	13960	13960	13960	0
567	20240705	110500	140023940	13960	13960	13960	13960	15
568	20240705	110400	139814540	13970	13970	13970	13970	0
569	20240705	110300	139814540	13970	13970	13970	13970	0
570	20240705	110200	139814540	13970	13920	13970	13920	110
571	20240705	110100	138277890	13900	13900	13900	13900	0
572	20240705	110000	138277890	13900	13900	13900	13900	0
573	20240705	105900	138277890	13900	13910	13910	13900	534
574	20240705	105800	130854790	13890	13890	13890	13890	0
575	20240705	105700	130854790	13890	13890	13890	13890	0
576	20240705	105600	130854790	13890	13890	13890	13890	0
577	20240705	105500	130854790	13890	13890	13890	13890	0
578	20240705	105400	130854790	13890	13890	13890	13890	0
579	20240705	105300	130854790	13890	13890	13890	13890	0
580	20240705	105200	130854790	13890	13890	13890	13890	0
581	20240705	105100	130854790	13890	13890	13890	13890	0
582	20240705	105000	130854790	13890	13890	13890	13890	0
583	20240705	104900	130854790	13890	13890	13890	13890	0
584	20240705	104800	130854790	13890	13890	13890	13890	0
585	20240705	104700	130854790	13890	13890	13890	13890	0
586	20240705	104600	130854790	13890	13890	13890	13890	0
587	20240705	104500	130854790	13890	13890	13890	13890	0
588	20240705	104400	130854790	13890	13890	13890	13890	0
589	20240705	104300	130854790	13890	13890	13890	13890	196
590	20240705	104200	128132350	13890	13890	13890	13890	0
591	20240705	104100	128132350	13890	13890	13890	13890	0
592	20240705	104000	128132350	13890	13890	13890	13890	4
593	20240705	103900	128076790	13860	13860	13860	13860	0
594	20240705	103800	128076790	13860	13860	13860	13860	124
595	20240705	103700	126358150	13860	13860	13860	13860	0
596	20240705	103600	126358150	13860	13860	13860	13860	0
597	20240705	103500	126358150	13860	13860	13860	13860	0
598	20240705	103400	126358150	13860	13860	13860	13850	529
599	20240705	103300	119030440	13860	13860	13860	13860	32
600	20240705	103200	118586920	13890	13890	13890	13890	200
601	20240705	103100	115808920	13890	13890	13890	13890	0
602	20240705	103000	115808920	13890	13890	13890	13890	0
603	20240705	102900	115808920	13890	13920	13920	13890	949
604	20240705	102800	102619700	13970	13970	13970	13970	0
605	20240705	102700	102619700	13970	13970	13970	13970	0
606	20240705	102600	102619700	13970	13970	13970	13970	0
607	20240705	102500	102619700	13970	13970	13970	13970	0
608	20240705	102400	102619700	13970	13970	13970	13970	0
609	20240705	102300	102619700	13970	13970	13970	13970	0
610	20240705	102200	102619700	13970	13970	13970	13970	1
611	20240705	102100	102605730	13970	13970	13970	13970	0
612	20240705	102000	102605730	13970	13970	13970	13970	0
613	20240705	101900	102605730	13970	13970	13970	13970	0
614	20240705	101800	102605730	13970	13970	13970	13970	0
615	20240705	101700	102605730	13970	13970	13970	13970	0
616	20240705	101600	102605730	13970	13970	13970	13970	0
617	20240705	101500	102605730	13970	13970	13970	13970	0
618	20240705	101400	102605730	13970	13970	13970	13970	0
619	20240705	101300	102605730	13970	13970	13970	13970	0
620	20240705	101200	102605730	13970	13970	13970	13970	0
621	20240705	101100	102605730	13970	13970	13970	13970	0
622	20240705	101000	102605730	13970	13970	13970	13970	0
623	20240705	100900	102605730	13970	13970	13970	13970	0
624	20240705	100800	102605730	13970	13950	13970	13950	1000
625	20240705	100700	88637670	13970	13970	13970	13970	0
626	20240705	100600	88637670	13970	13970	13970	13970	0
627	20240705	100500	88637670	13970	13970	13970	13970	0
628	20240705	100400	88637670	13970	13970	13970	13970	0
629	20240705	100300	88637670	13970	13970	13970	13970	0
630	20240705	100200	88637670	13970	13970	13970	13970	1
631	20240705	100100	88623700	13970	13970	13970	13970	5
632	20240705	100000	88553850	13970	13970	13970	13970	0
633	20240705	095900	88553850	13970	13970	13970	13970	0
634	20240705	095800	88553850	13970	13970	13970	13970	0
635	20240705	095700	88553850	13970	13900	13970	13900	11
636	20240705	095600	88400250	13900	13900	13900	13900	0
637	20240705	095500	88400250	13900	13900	13900	13900	0
638	20240705	095400	88400250	13900	13900	13900	13900	123
639	20240705	095300	86690550	13900	13900	13900	13900	1
640	20240705	095200	86676650	13900	13900	13900	13900	301
641	20240705	095100	82492750	13900	14000	14000	13900	950
642	20240705	095000	69251720	14000	14000	14000	14000	0
643	20240705	094900	69251720	14000	14000	14000	14000	0
644	20240705	094800	69251720	14000	14000	14000	14000	0
645	20240705	094700	69251720	14000	14000	14000	14000	10
646	20240705	094600	69111720	14000	14000	14000	14000	0
647	20240705	094500	69111720	14000	13990	14000	13990	960
648	20240705	094400	55673500	14000	14000	14000	14000	0
649	20240705	094300	55673500	14000	14000	14000	14000	0
650	20240705	094200	55673500	14000	14000	14000	14000	0
651	20240705	094100	55673500	14000	14000	14000	14000	0
652	20240705	094000	55673500	14000	14000	14000	14000	0
653	20240705	093900	55673500	14000	14000	14000	14000	0
654	20240705	093800	55673500	14000	14000	14000	14000	0
655	20240705	093700	55673500	14000	14000	14000	14000	50
656	20240705	093600	54973500	13950	13950	13950	13950	40
657	20240705	093500	54415500	13950	13950	13950	13950	0
658	20240705	093400	54415500	13950	13950	13950	13950	0
659	20240705	093300	54415500	13950	13950	13950	13950	1
660	20240705	093200	54401550	13950	13950	13950	13950	20
661	20240705	093100	54122550	13900	13900	13900	13900	0
662	20240705	093000	54122550	13900	13900	13900	13900	0
663	20240705	092900	54122550	13900	13900	13900	13900	0
664	20240705	092800	54122550	13900	13900	13900	13900	0
665	20240705	092700	54122550	13900	13900	13900	13900	0
666	20240705	092600	54122550	13900	13920	13920	13900	2117
667	20240705	092500	24686100	13920	13920	13920	13920	200
668	20240705	092400	21902100	13920	13920	13920	13920	23
669	20240705	092300	21581940	13920	13920	13920	13920	1
670	20240705	092200	21568020	13920	13920	13920	13920	0
671	20240705	092100	21568020	13920	13920	13920	13920	4
672	20240705	092000	21512340	13920	13920	13920	13920	0
673	20240705	091900	21512340	13920	13920	13920	13920	13
674	20240705	091800	21331380	13970	13970	13970	13970	0
675	20240705	091700	21331380	13970	13970	13970	13970	0
676	20240705	091600	21331380	13970	13970	13970	13970	0
677	20240705	091500	21331380	13970	13970	13970	13970	0
678	20240705	091400	21331380	13970	13920	13970	13920	45
679	20240705	091300	20704530	13920	13950	13950	13920	1256
680	20240705	091200	3206030	13990	13990	13990	13990	0
681	20240705	091100	3206030	13990	13990	13990	13990	0
682	20240705	091000	3206030	13990	13990	13990	13990	0
683	20240705	090900	3206030	13990	14000	14000	13990	27
684	20240705	090800	2828130	14080	14080	14080	14080	0
685	20240705	090700	2828130	14080	14080	14080	14080	0
686	20240705	090600	2828130	14080	14080	14080	14080	1
687	20240705	090500	2814050	14120	14120	14120	14120	0
688	20240705	090400	2814050	14120	14120	14120	14120	0
689	20240705	090300	2814050	14120	14120	14120	14120	0
690	20240705	090200	2814050	14120	14120	14120	14120	0
691	20240705	090100	2814050	14120	14120	14120	14120	0
692	20240705	090000	2814050	14120	13930	14120	13930	202